Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 266.14 | 270.74 | 261.90 | 269.76 | 1,782,702 | +5.31(+2.01%) |
Aug 28, 2020 | 264.00 | 274.36 | 262.50 | 264.45 | 2,030,200 | +2.93(+1.12%) |
Aug 27, 2020 | 265.00 | 268.73 | 260.20 | 261.52 | 2,538,726 | -3.50(-1.32%) |
Aug 26, 2020 | 254.00 | 267.94 | 253.17 | 265.02 | 2,959,591 | +15.51(+6.22%) |
Aug 25, 2020 | 242.70 | 250.36 | 240.71 | 249.51 | 1,833,464 | +4.04(+1.65%) |
Aug 24, 2020 | 254.29 | 254.52 | 240.33 | 245.47 | 1,992,449 | -5.79(-2.30%) |
Aug 21, 2020 | 259.92 | 261.45 | 251.10 | 251.26 | 1,608,200 | -6.39(-2.48%) |
Aug 20, 2020 | 248.02 | 258.60 | 247.00 | 257.65 | 2,050,016 | +6.65(+2.65%) |
Aug 19, 2020 | 250.81 | 253.40 | 248.50 | 251.00 | 1,558,979 | -0.94(-0.37%) |
Aug 18, 2020 | 250.05 | 254.80 | 247.44 | 251.94 | 2,244,444 | +4.14(+1.67%) |
Aug 17, 2020 | 242.99 | 249.12 | 242.00 | 247.80 | 2,100,514 | +7.74(+3.22%) |
Aug 14, 2020 | 246.00 | 247.00 | 238.51 | 240.06 | 1,508,200 | -3.93(-1.61%) |
Aug 13, 2020 | 243.64 | 248.35 | 242.61 | 243.99 | 1,844,789 | +3.06(+1.27%) |
Aug 12, 2020 | 244.47 | 247.52 | 240.24 | 240.93 | 2,443,096 | -3.56(-1.46%) |
Aug 11, 2020 | 246.59 | 252.29 | 242.66 | 244.49 | 3,048,790 | -5.56(-2.22%) |
Aug 10, 2020 | 248.12 | 252.70 | 241.36 | 250.05 | 4,921,200 | +1.05(+0.42%) |
Aug 07, 2020 | 245.83 | 257.50 | 241.73 | 249.00 | 9,523,200 | -11.49(-4.41%) |
Aug 06, 2020 | 272.63 | 275.39 | 260.00 | 260.49 | 4,314,940 | -17.62(-6.34%) |
Aug 05, 2020 | 277.00 | 280.56 | 268.62 | 278.11 | 6,257,458 | -5.65(-1.99%) |
Aug 04, 2020 | 285.00 | 286.99 | 280.13 | 283.76 | 5,230,144 | -2.57(-0.90%) |
Aug 03, 2020 | 282.18 | 288.81 | 279.31 | 286.33 | 3,741,683 | +8.91(+3.21%) |
Jul 31, 2020 | 273.00 | 277.42 | 267.14 | 277.42 | 3,379,400 | +9.97(+3.73%) |
Jul 30, 2020 | 263.49 | 269.78 | 259.41 | 267.45 | 2,567,850 | +2.83(+1.07%) |
Jul 29, 2020 | 253.09 | 265.36 | 250.47 | 264.62 | 3,265,157 | +14.83(+5.94%) |
Jul 28, 2020 | 252.96 | 256.31 | 249.56 | 249.79 | 1,562,017 | -3.07(-1.21%) |
Jul 27, 2020 | 252.00 | 256.60 | 247.62 | 252.86 | 1,610,952 | +4.57(+1.84%) |
Jul 24, 2020 | 248.50 | 250.48 | 235.70 | 248.29 | 2,787,000 | -6.03(-2.37%) |
Jul 23, 2020 | 263.50 | 270.50 | 253.29 | 254.32 | 3,049,823 | -7.73(-2.95%) |
Jul 22, 2020 | 262.53 | 271.00 | 260.13 | 262.05 | 3,223,791 | +1.54(+0.59%) |
Jul 21, 2020 | 263.55 | 264.50 | 250.05 | 260.51 | 4,315,901 | -2.46(-0.94%) |
Jul 20, 2020 | 240.00 | 264.36 | 237.54 | 262.97 | 5,173,592 | +24.40(+10.23%) |
Jul 17, 2020 | 225.80 | 239.63 | 222.97 | 238.57 | 4,500,600 | +16.19(+7.28%) |
Jul 16, 2020 | 221.98 | 224.00 | 217.24 | 222.38 | 2,460,749 | -1.89(-0.84%) |
Jul 15, 2020 | 226.28 | 226.68 | 216.78 | 224.27 | 2,375,095 | +0.45(+0.20%) |
Jul 14, 2020 | 222.11 | 227.36 | 214.32 | 223.82 | 3,200,649 | -0.98(-0.44%) |
Jul 13, 2020 | 241.62 | 244.00 | 223.37 | 224.80 | 2,693,835 | -15.78(-6.56%) |
Jul 10, 2020 | 245.00 | 245.30 | 238.65 | 240.58 | 2,185,500 | -4.72(-1.92%) |
Jul 09, 2020 | 245.50 | 247.50 | 237.44 | 245.30 | 2,609,174 | +1.69(+0.69%) |
Jul 08, 2020 | 235.50 | 244.99 | 234.92 | 243.61 | 3,514,590 | +10.31(+4.42%) |
Jul 07, 2020 | 235.23 | 239.47 | 232.82 | 233.30 | 1,943,089 | -2.14(-0.91%) |
Jul 06, 2020 | 237.66 | 242.00 | 232.57 | 235.44 | 2,575,509 | +3.09(+1.33%) |
Jul 02, 2020 | 230.61 | 236.50 | 227.46 | 232.35 | 3,375,400 | +4.58(+2.01%) |
Jul 01, 2020 | 218.13 | 228.69 | 217.00 | 227.77 | 2,207,976 | +8.35(+3.81%) |
Jun 30, 2020 | 211.08 | 221.00 | 208.95 | 219.42 | 2,749,881 | +8.43(+4.00%) |
Jun 29, 2020 | 221.03 | 222.15 | 206.56 | 210.99 | 3,292,872 | -10.16(-4.59%) |
Jun 26, 2020 | 217.87 | 222.38 | 211.64 | 221.15 | 5,136,800 | +4.63(+2.14%) |
Jun 25, 2020 | 212.81 | 216.55 | 207.56 | 216.52 | 2,523,625 | +4.35(+2.05%) |
Jun 24, 2020 | 214.87 | 219.05 | 209.22 | 212.17 | 2,463,559 | -3.08(-1.43%) |
Jun 23, 2020 | 216.98 | 219.64 | 213.58 | 215.25 | 2,316,961 | -1.00(-0.46%) |
Jun 22, 2020 | 212.56 | 218.80 | 212.47 | 216.25 | 2,149,421 | +5.96(+2.83%) |
Jun 19, 2020 | 218.00 | 218.49 | 210.00 | 210.29 | 3,522,800 | -5.00(-2.32%) |
Jun 18, 2020 | 210.07 | 216.00 | 208.45 | 215.29 | 2,483,087 | +4.01(+1.90%) |
Jun 17, 2020 | 211.31 | 216.62 | 209.25 | 211.28 | 3,763,243 | +1.59(+0.76%) |
Jun 16, 2020 | 202.50 | 210.40 | 196.74 | 209.69 | 4,028,041 | +6.39(+3.14%) |
Jun 15, 2020 | 198.19 | 204.00 | 193.49 | 203.30 | 3,540,766 | +11.41(+5.95%) |
Jun 12, 2020 | 193.08 | 196.34 | 188.64 | 191.89 | 2,572,400 | +3.47(+1.84%) |
Jun 11, 2020 | 199.47 | 202.78 | 187.53 | 188.42 | 3,816,484 | -14.66(-7.22%) |
Jun 10, 2020 | 196.41 | 205.00 | 194.00 | 203.08 | 2,991,674 | +8.81(+4.53%) |
Jun 09, 2020 | 197.98 | 199.83 | 193.60 | 194.27 | 1,884,615 | -2.46(-1.25%) |
Jun 08, 2020 | 195.25 | 198.43 | 189.66 | 196.73 | 2,384,768 | +0.02(+0.01%) |
Jun 05, 2020 | 185.55 | 198.98 | 182.12 | 196.71 | 3,054,400 | +3.66(+1.90%) |
Jun 04, 2020 | 201.18 | 203.12 | 191.53 | 193.05 | 2,897,555 | -7.75(-3.86%) |
Jun 03, 2020 | 199.00 | 203.28 | 197.82 | 200.80 | 2,521,050 | -0.87(-0.43%) |
Jun 02, 2020 | 198.80 | 202.40 | 195.36 | 201.67 | 2,490,302 | +2.67(+1.34%) |